Xtract One Technologies Inc (0PL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743542820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1743456420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1743197220 | 0.2899999 | 0.006 | 2.11 | 0.2899999 | 0.2899999 | 0.2899999 | 1500 |
| 1743110820 | 0.2839999 | 0.0059999 | 2.16 | 0.2839999 | 0.2839999 | 0.2839999 | 6722 |
| 1743024420 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1742938020 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1742851620 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1742592420 | 0.278 | -0.006 | -2.11 | 0.278 | 0.278 | 0.278 | 21227 |
| 1742506020 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1742419620 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1742333220 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1742246820 | 0.2839999 | -0.008 | -2.74 | 0.2839999 | 0.2839999 | 0.2839999 | 3609 |
| 1741987620 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1741901220 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1741814820 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1741728420 | 0.292 | -0.008 | -2.67 | 0.292 | 0.292 | 0.292 | 3338 |
| 1741642020 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741382820 | 0.3 | 0.004 | 1.35 | 0.3 | 0.3 | 0.3 | 10694 |
| 1741296420 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1741210020 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1741123620 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.296 | 0 |
| 1741037220 | 0.296 | -0.024 | -7.50 | 0.296 | 0.296 | 0.296 | 3733 |
| 1740778020 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740691620 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740605220 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1740518820 | 0.32 | -0.038 | -10.61 | 0.328 | 0.328 | 0.32 | 25357 |
| 1740432420 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1740173220 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
| 1740086820 | 0.358 | 0.006 | 1.70 | 0.358 | 0.358 | 0.358 | 300 |
| 1740000420 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739914020 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739827620 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739568420 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739482020 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739395620 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739309220 | 0.352 | 0 | 0.00 | 0.352 | 0.352 | 0.352 | 0 |
| 1739222820 | 0.352 | -0.004 | -1.12 | 0.352 | 0.352 | 0.352 | 2203 |
| 1738963620 | 0.356 | -0.008 | -2.20 | 0.356 | 0.356 | 0.356 | 453 |
| 1738877220 | 0.364 | 0.014 | 4.00 | 0.364 | 0.364 | 0.364 | 424 |
| 1738790820 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1738704420 | 0.35 | -0.03 | -7.89 | 0.356 | 0.356 | 0.35 | 12643 |
| 1738618020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738358820 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738272420 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738186020 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1738099620 | 0.38 | 0.026 | 7.34 | 0.38 | 0.38 | 0.38 | 432 |
| 1738013220 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1737754020 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1737667620 | 0.354 | -0.034 | -8.76 | 0.354 | 0.354 | 0.354 | 4500 |
| 1737581220 | 0.388 | 0.032 | 8.99 | 0.388 | 0.388 | 0.388 | 54 |
| 1737494820 | 0.356 | 0 | 0.00 | 0.356 | 0.356 | 0.356 | 0 |
| 1737408420 | 0.356 | -0.008 | -2.20 | 0.356 | 0.356 | 0.356 | 1526 |
| 1737149220 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1737062820 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1736976420 | 0.364 | -0.01 | -2.67 | 0.364 | 0.364 | 0.364 | 100 |
| 1736890020 | 0.374 | -0.004 | -1.06 | 0.374 | 0.374 | 0.374 | 382 |
| 1736803620 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1736544420 | 0.378 | -0.02 | -5.03 | 0.378 | 0.378 | 0.378 | 3468 |
| 1736458020 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1736371620 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1736285220 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1736198820 | 0.398 | 0.036 | 9.94 | 0.398 | 0.398 | 0.398 | 1737 |
| 1735939620 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1735853220 | 0.362 | 0.034 | 10.37 | 0.362 | 0.362 | 0.362 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
